SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	17.86	17.86	17.21	17.33	17.33	-2.09%	3,490,500
Mar 25, 2026	17.50	17.85	17.44	17.70	17.70	1.49%	4,414,800
Mar 24, 2026	16.93	17.47	16.53	17.44	17.44	5.25%	5,914,800
Mar 23, 2026	17.53	17.63	16.30	16.57	16.57	-7.43%	6,369,161
Mar 20, 2026	18.97	19.06	17.89	17.90	17.90	-5.19%	5,580,463
Mar 19, 2026	19.16	19.29	18.72	18.88	18.88	-2.38%	2,902,700
Mar 18, 2026	18.88	19.40	18.79	19.34	19.34	2.93%	3,255,300
Mar 17, 2026	19.44	19.44	18.78	18.79	18.79	-3.19%	3,278,000
Mar 16, 2026	19.11	19.44	19.03	19.41	19.41	1.25%	3,014,100
Mar 13, 2026	19.30	19.55	19.13	19.17	19.17	-0.67%	3,026,800
Mar 12, 2026	19.77	19.77	19.20	19.30	19.30	-2.28%	4,016,700
Mar 11, 2026	19.97	20.19	19.67	19.75	19.75	-1.20%	4,128,500
Mar 10, 2026	19.45	20.07	19.45	19.99	19.99	3.15%	4,749,401
Mar 9, 2026	18.77	19.44	18.57	19.38	19.38	1.20%	4,549,699
Mar 6, 2026	18.57	19.16	18.57	19.15	19.15	2.68%	3,869,856
Mar 5, 2026	18.89	19.02	18.57	18.65	18.65	1.08%	4,784,100
Mar 4, 2026	18.30	18.65	18.12	18.45	18.45	-0.49%	5,041,400
Mar 3, 2026	19.25	19.45	18.51	18.54	18.54	-3.89%	7,436,579
Mar 2, 2026	20.03	20.39	19.13	19.29	19.29	-6.18%	8,719,500
Feb 27, 2026	20.27	20.59	20.23	20.56	20.56	0.78%	3,953,206
Feb 26, 2026	20.74	20.77	20.26	20.40	20.40	-1.45%	4,935,875
Feb 25, 2026	20.82	20.90	20.63	20.70	20.70	-0.38%	4,664,900
Feb 24, 2026	21.32	21.33	20.61	20.78	20.78	-2.07%	7,187,100
Feb 13, 2026	21.21	21.53	21.14	21.22	21.22	-0.24%	5,614,700
Feb 12, 2026	21.88	21.94	21.18	21.27	21.27	-1.94%	6,868,379
Feb 11, 2026	21.78	22.15	21.59	21.69	21.69	-1.41%	9,077,816
Feb 10, 2026	21.36	22.36	21.32	22.00	22.00	3.58%	14,385,206
Feb 9, 2026	20.92	21.27	20.81	21.24	21.24	3.56%	7,587,318
Feb 6, 2026	20.41	20.78	20.16	20.51	20.51	-0.24%	5,287,678
Feb 5, 2026	20.15	20.78	20.05	20.56	20.56	1.58%	6,509,800
Feb 4, 2026	20.63	20.67	20.03	20.24	20.24	-1.80%	6,513,856
Feb 3, 2026	20.30	20.82	20.13	20.61	20.61	3.05%	7,041,200
Feb 2, 2026	20.43	20.80	19.92	20.00	20.00	-0.65%	6,843,274
Jan 30, 2026	20.02	20.49	19.90	20.13	20.13	-0.10%	4,762,900
Jan 29, 2026	19.69	20.70	19.33	20.15	20.15	2.08%	8,085,500
Jan 28, 2026	20.30	20.65	19.70	19.74	19.74	-2.42%	6,141,100
Jan 27, 2026	20.27	20.45	19.70	20.23	20.23	0.20%	4,423,749
Jan 26, 2026	20.54	20.65	19.85	20.19	20.19	-1.42%	5,267,775
Jan 23, 2026	20.08	20.62	19.99	20.48	20.48	2.04%	3,810,000
Jan 22, 2026	19.90	20.30	19.75	20.07	20.07	1.31%	3,835,775
Jan 21, 2026	19.71	20.01	19.58	19.81	19.81	0.05%	3,769,700
Jan 20, 2026	20.15	20.43	19.57	19.80	19.80	-1.79%	5,063,775
Jan 19, 2026	20.30	20.46	19.99	20.16	20.16	-0.64%	4,774,779
Jan 16, 2026	20.93	21.04	20.04	20.29	20.29	-3.20%	6,246,100
Jan 15, 2026	21.21	21.47	20.66	20.96	20.96	-2.19%	8,324,404
Jan 14, 2026	21.20	21.77	20.91	21.43	21.43	3.03%	14,599,860
Jan 13, 2026	21.39	21.57	20.70	20.80	20.80	-1.42%	10,437,000
Jan 12, 2026	20.32	21.44	20.25	21.10	21.10	5.13%	11,778,200
Jan 9, 2026	19.45	20.16	19.45	20.07	20.07	2.82%	6,588,000
Jan 8, 2026	19.12	19.76	19.08	19.52	19.52	2.09%	5,066,900